フジテック(6406)の株価時系列情報
フジテック(6406)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,249 | 1,262 | 1,247 | 1,248 | 49,900 |
| 2015/12/29 | 1,235 | 1,253 | 1,222 | 1,249 | 61,200 |
| 2015/12/28 | 1,191 | 1,241 | 1,191 | 1,240 | 55,600 |
| 2015/12/25 | 1,204 | 1,209 | 1,182 | 1,183 | 86,500 |
| 2015/12/24 | 1,208 | 1,234 | 1,207 | 1,221 | 112,100 |
| 2015/12/22 | 1,213 | 1,225 | 1,189 | 1,194 | 250,500 |
| 2015/12/21 | 1,221 | 1,228 | 1,207 | 1,221 | 100,600 |
| 2015/12/18 | 1,244 | 1,280 | 1,229 | 1,236 | 207,200 |
| 2015/12/17 | 1,248 | 1,260 | 1,240 | 1,244 | 101,200 |
| 2015/12/16 | 1,227 | 1,239 | 1,222 | 1,232 | 84,800 |
| 2015/12/15 | 1,237 | 1,245 | 1,218 | 1,221 | 95,700 |
| 2015/12/14 | 1,205 | 1,231 | 1,190 | 1,228 | 219,300 |
| 2015/12/11 | 1,225 | 1,251 | 1,225 | 1,245 | 160,800 |
| 2015/12/10 | 1,234 | 1,255 | 1,224 | 1,246 | 136,300 |
| 2015/12/09 | 1,262 | 1,281 | 1,261 | 1,261 | 85,800 |
| 2015/12/08 | 1,310 | 1,313 | 1,277 | 1,277 | 81,500 |
| 2015/12/07 | 1,314 | 1,318 | 1,304 | 1,304 | 96,300 |
| 2015/12/04 | 1,292 | 1,308 | 1,285 | 1,288 | 145,600 |
| 2015/12/03 | 1,307 | 1,324 | 1,302 | 1,319 | 89,400 |
| 2015/12/02 | 1,323 | 1,323 | 1,298 | 1,313 | 117,800 |
| 2015/12/01 | 1,311 | 1,337 | 1,303 | 1,330 | 192,200 |
| 2015/11/30 | 1,304 | 1,322 | 1,300 | 1,322 | 344,200 |
| 2015/11/27 | 1,288 | 1,296 | 1,278 | 1,292 | 79,200 |
| 2015/11/26 | 1,305 | 1,316 | 1,284 | 1,290 | 167,100 |
| 2015/11/25 | 1,305 | 1,315 | 1,299 | 1,304 | 245,600 |
| 2015/11/24 | 1,285 | 1,310 | 1,272 | 1,305 | 399,400 |
| 2015/11/20 | 1,328 | 1,349 | 1,292 | 1,297 | 536,500 |
| 2015/11/19 | 1,356 | 1,359 | 1,330 | 1,349 | 202,600 |
| 2015/11/18 | 1,364 | 1,378 | 1,335 | 1,339 | 111,500 |
| 2015/11/17 | 1,364 | 1,375 | 1,351 | 1,354 | 133,400 |
| 2015/11/16 | 1,311 | 1,342 | 1,306 | 1,336 | 134,500 |
| 2015/11/13 | 1,345 | 1,345 | 1,322 | 1,332 | 153,500 |
| 2015/11/12 | 1,353 | 1,362 | 1,338 | 1,355 | 118,900 |
| 2015/11/11 | 1,354 | 1,358 | 1,339 | 1,356 | 146,700 |
| 2015/11/10 | 1,346 | 1,355 | 1,330 | 1,344 | 181,000 |
| 2015/11/09 | 1,344 | 1,361 | 1,326 | 1,350 | 265,600 |
| 2015/11/06 | 1,412 | 1,430 | 1,320 | 1,331 | 390,500 |
| 2015/11/05 | 1,373 | 1,406 | 1,350 | 1,404 | 414,600 |
| 2015/11/04 | 1,302 | 1,373 | 1,300 | 1,369 | 439,700 |
| 2015/11/02 | 1,308 | 1,312 | 1,294 | 1,301 | 175,900 |
| 2015/10/30 | 1,327 | 1,327 | 1,300 | 1,313 | 244,900 |
| 2015/10/29 | 1,320 | 1,331 | 1,314 | 1,330 | 310,500 |
| 2015/10/28 | 1,314 | 1,314 | 1,291 | 1,313 | 220,700 |
| 2015/10/27 | 1,300 | 1,311 | 1,298 | 1,308 | 275,900 |
| 2015/10/26 | 1,293 | 1,307 | 1,280 | 1,300 | 229,200 |
| 2015/10/23 | 1,279 | 1,295 | 1,270 | 1,276 | 233,200 |
| 2015/10/22 | 1,242 | 1,268 | 1,234 | 1,260 | 188,300 |
| 2015/10/21 | 1,229 | 1,267 | 1,227 | 1,267 | 212,000 |
| 2015/10/20 | 1,231 | 1,231 | 1,214 | 1,227 | 100,100 |
| 2015/10/19 | 1,222 | 1,232 | 1,200 | 1,222 | 210,500 |
| 2015/10/16 | 1,211 | 1,234 | 1,196 | 1,222 | 370,800 |
| 2015/10/15 | 1,179 | 1,204 | 1,162 | 1,195 | 278,600 |
| 2015/10/14 | 1,207 | 1,207 | 1,169 | 1,191 | 242,900 |
| 2015/10/13 | 1,200 | 1,230 | 1,200 | 1,215 | 377,500 |
| 2015/10/09 | 1,184 | 1,188 | 1,159 | 1,183 | 266,800 |
| 2015/10/08 | 1,149 | 1,183 | 1,145 | 1,179 | 358,800 |
| 2015/10/07 | 1,133 | 1,144 | 1,119 | 1,141 | 184,000 |
| 2015/10/06 | 1,114 | 1,135 | 1,110 | 1,126 | 206,400 |
| 2015/10/05 | 1,090 | 1,102 | 1,083 | 1,094 | 147,800 |
| 2015/10/02 | 1,061 | 1,092 | 1,043 | 1,084 | 204,300 |
| 2015/10/01 | 1,049 | 1,073 | 1,040 | 1,067 | 175,100 |
| 2015/09/30 | 1,008 | 1,046 | 997 | 1,040 | 327,700 |
| 2015/09/29 | 1,009 | 1,020 | 982 | 1,001 | 277,600 |
| 2015/09/28 | 1,014 | 1,034 | 1,003 | 1,030 | 190,700 |
| 2015/09/25 | 1,023 | 1,033 | 1,007 | 1,033 | 194,900 |
| 2015/09/24 | 1,013 | 1,026 | 994 | 1,019 | 299,900 |
| 2015/09/18 | 1,063 | 1,073 | 1,042 | 1,047 | 182,600 |
| 2015/09/17 | 1,066 | 1,093 | 1,063 | 1,089 | 113,000 |
| 2015/09/16 | 1,066 | 1,068 | 1,052 | 1,061 | 103,700 |
| 2015/09/15 | 1,072 | 1,090 | 1,056 | 1,061 | 188,600 |
| 2015/09/14 | 1,092 | 1,100 | 1,055 | 1,062 | 208,500 |
| 2015/09/11 | 1,051 | 1,081 | 1,045 | 1,069 | 414,300 |
| 2015/09/10 | 1,033 | 1,063 | 1,024 | 1,047 | 199,000 |
| 2015/09/09 | 1,048 | 1,076 | 1,042 | 1,063 | 273,200 |
| 2015/09/08 | 1,005 | 1,025 | 1,004 | 1,009 | 189,100 |
| 2015/09/07 | 1,017 | 1,032 | 999 | 1,009 | 300,700 |
| 2015/09/04 | 1,034 | 1,035 | 1,006 | 1,030 | 562,600 |
| 2015/09/03 | 1,014 | 1,052 | 1,014 | 1,032 | 219,100 |
| 2015/09/02 | 1,012 | 1,026 | 999 | 1,006 | 279,000 |
| 2015/09/01 | 1,070 | 1,086 | 1,031 | 1,031 | 203,700 |
| 2015/08/31 | 1,077 | 1,091 | 1,061 | 1,076 | 190,100 |
| 2015/08/28 | 1,099 | 1,110 | 1,078 | 1,084 | 364,100 |
| 2015/08/27 | 1,058 | 1,087 | 1,055 | 1,067 | 593,600 |
| 2015/08/26 | 1,043 | 1,046 | 1,011 | 1,036 | 290,500 |
| 2015/08/25 | 955 | 1,049 | 947 | 999 | 716,000 |
| 2015/08/24 | 1,090 | 1,090 | 996 | 999 | 591,900 |
| 2015/08/21 | 1,109 | 1,120 | 1,102 | 1,106 | 436,600 |
| 2015/08/20 | 1,133 | 1,164 | 1,133 | 1,139 | 315,400 |
| 2015/08/19 | 1,185 | 1,191 | 1,142 | 1,145 | 625,300 |
| 2015/08/18 | 1,199 | 1,210 | 1,176 | 1,180 | 425,400 |
| 2015/08/17 | 1,212 | 1,226 | 1,198 | 1,202 | 255,400 |
| 2015/08/14 | 1,222 | 1,230 | 1,201 | 1,203 | 327,400 |
| 2015/08/13 | 1,247 | 1,258 | 1,222 | 1,226 | 250,900 |
| 2015/08/12 | 1,261 | 1,283 | 1,251 | 1,252 | 291,200 |
| 2015/08/11 | 1,295 | 1,303 | 1,276 | 1,279 | 318,300 |
| 2015/08/10 | 1,301 | 1,318 | 1,261 | 1,282 | 373,200 |
| 2015/08/07 | 1,270 | 1,320 | 1,270 | 1,291 | 402,700 |
| 2015/08/06 | 1,272 | 1,292 | 1,272 | 1,274 | 163,800 |
| 2015/08/05 | 1,253 | 1,270 | 1,250 | 1,259 | 168,900 |
| 2015/08/04 | 1,272 | 1,279 | 1,255 | 1,270 | 457,000 |
| 2015/08/03 | 1,274 | 1,277 | 1,264 | 1,270 | 120,300 |
| 2015/07/31 | 1,268 | 1,289 | 1,239 | 1,285 | 391,600 |
| 2015/07/30 | 1,272 | 1,273 | 1,250 | 1,251 | 281,700 |
| 2015/07/29 | 1,287 | 1,292 | 1,266 | 1,278 | 259,800 |
| 2015/07/28 | 1,255 | 1,279 | 1,244 | 1,264 | 394,300 |
| 2015/07/27 | 1,265 | 1,275 | 1,254 | 1,266 | 181,500 |
| 2015/07/24 | 1,286 | 1,290 | 1,268 | 1,284 | 273,100 |
| 2015/07/23 | 1,302 | 1,319 | 1,292 | 1,296 | 469,800 |
| 2015/07/22 | 1,336 | 1,336 | 1,294 | 1,295 | 727,500 |
| 2015/07/21 | 1,390 | 1,392 | 1,344 | 1,349 | 342,000 |
| 2015/07/17 | 1,353 | 1,390 | 1,326 | 1,384 | 452,800 |
| 2015/07/16 | 1,351 | 1,362 | 1,334 | 1,352 | 670,400 |
| 2015/07/15 | 1,413 | 1,416 | 1,365 | 1,371 | 516,500 |
| 2015/07/14 | 1,408 | 1,422 | 1,403 | 1,411 | 170,900 |
| 2015/07/13 | 1,394 | 1,415 | 1,382 | 1,390 | 145,300 |
| 2015/07/10 | 1,402 | 1,421 | 1,377 | 1,380 | 136,000 |
| 2015/07/09 | 1,380 | 1,395 | 1,336 | 1,388 | 271,700 |
| 2015/07/08 | 1,481 | 1,486 | 1,402 | 1,402 | 341,100 |
| 2015/07/07 | 1,505 | 1,529 | 1,497 | 1,503 | 108,200 |
| 2015/07/06 | 1,536 | 1,536 | 1,479 | 1,484 | 265,500 |
| 2015/07/03 | 1,576 | 1,587 | 1,559 | 1,569 | 193,400 |
| 2015/07/02 | 1,575 | 1,578 | 1,557 | 1,570 | 146,200 |
| 2015/07/01 | 1,536 | 1,581 | 1,535 | 1,554 | 174,600 |
| 2015/06/30 | 1,507 | 1,540 | 1,506 | 1,525 | 156,800 |
| 2015/06/29 | 1,516 | 1,532 | 1,501 | 1,503 | 186,800 |
| 2015/06/26 | 1,530 | 1,552 | 1,527 | 1,552 | 232,700 |
| 2015/06/25 | 1,530 | 1,547 | 1,525 | 1,530 | 168,300 |
| 2015/06/24 | 1,558 | 1,594 | 1,520 | 1,545 | 555,600 |
| 2015/06/23 | 1,570 | 1,570 | 1,514 | 1,533 | 588,000 |
| 2015/06/22 | 1,587 | 1,591 | 1,528 | 1,538 | 354,400 |
| 2015/06/19 | 1,592 | 1,604 | 1,560 | 1,597 | 373,200 |
| 2015/06/18 | 1,605 | 1,610 | 1,545 | 1,562 | 515,200 |
| 2015/06/17 | 1,560 | 1,602 | 1,554 | 1,594 | 598,200 |
| 2015/06/16 | 1,560 | 1,580 | 1,539 | 1,545 | 525,700 |
| 2015/06/15 | 1,570 | 1,570 | 1,545 | 1,556 | 447,300 |
| 2015/06/12 | 1,553 | 1,578 | 1,539 | 1,576 | 573,500 |
| 2015/06/11 | 1,520 | 1,541 | 1,480 | 1,541 | 527,000 |
| 2015/06/10 | 1,528 | 1,529 | 1,495 | 1,520 | 497,100 |
| 2015/06/09 | 1,490 | 1,527 | 1,477 | 1,520 | 605,500 |
| 2015/06/08 | 1,490 | 1,510 | 1,475 | 1,510 | 366,600 |
| 2015/06/05 | 1,464 | 1,500 | 1,458 | 1,499 | 248,700 |
| 2015/06/04 | 1,467 | 1,493 | 1,462 | 1,463 | 423,400 |
| 2015/06/03 | 1,486 | 1,503 | 1,454 | 1,457 | 453,600 |
| 2015/06/02 | 1,480 | 1,510 | 1,480 | 1,486 | 458,100 |
| 2015/06/01 | 1,450 | 1,484 | 1,440 | 1,471 | 661,600 |
| 2015/05/29 | 1,412 | 1,454 | 1,409 | 1,450 | 803,400 |
| 2015/05/28 | 1,456 | 1,478 | 1,423 | 1,427 | 840,400 |
| 2015/05/27 | 1,445 | 1,487 | 1,435 | 1,481 | 693,100 |
| 2015/05/26 | 1,455 | 1,457 | 1,438 | 1,442 | 218,300 |
| 2015/05/25 | 1,450 | 1,456 | 1,443 | 1,448 | 273,100 |
| 2015/05/22 | 1,436 | 1,445 | 1,427 | 1,439 | 180,200 |
| 2015/05/21 | 1,450 | 1,460 | 1,422 | 1,431 | 336,100 |
| 2015/05/20 | 1,440 | 1,443 | 1,431 | 1,439 | 250,900 |
| 2015/05/19 | 1,445 | 1,450 | 1,432 | 1,435 | 252,900 |
| 2015/05/18 | 1,447 | 1,455 | 1,426 | 1,436 | 642,800 |
| 2015/05/15 | 1,420 | 1,445 | 1,420 | 1,431 | 237,900 |
| 2015/05/14 | 1,355 | 1,418 | 1,355 | 1,414 | 368,300 |
| 2015/05/13 | 1,368 | 1,368 | 1,325 | 1,353 | 160,500 |
| 2015/05/12 | 1,347 | 1,387 | 1,347 | 1,368 | 258,100 |
| 2015/05/11 | 1,365 | 1,375 | 1,350 | 1,350 | 361,900 |
| 2015/05/08 | 1,345 | 1,357 | 1,338 | 1,347 | 397,300 |
| 2015/05/07 | 1,307 | 1,359 | 1,307 | 1,340 | 698,800 |
| 2015/05/01 | 1,317 | 1,339 | 1,317 | 1,331 | 405,900 |
| 2015/04/30 | 1,328 | 1,333 | 1,305 | 1,313 | 461,800 |
| 2015/04/28 | 1,337 | 1,367 | 1,335 | 1,347 | 432,000 |
| 2015/04/27 | 1,341 | 1,341 | 1,319 | 1,338 | 122,100 |
| 2015/04/24 | 1,330 | 1,344 | 1,319 | 1,341 | 300,300 |
| 2015/04/23 | 1,324 | 1,338 | 1,318 | 1,328 | 197,900 |
| 2015/04/22 | 1,315 | 1,329 | 1,312 | 1,320 | 336,100 |
| 2015/04/21 | 1,313 | 1,331 | 1,304 | 1,319 | 280,300 |
| 2015/04/20 | 1,315 | 1,340 | 1,314 | 1,322 | 518,400 |
| 2015/04/17 | 1,335 | 1,347 | 1,319 | 1,329 | 274,000 |
| 2015/04/16 | 1,304 | 1,327 | 1,291 | 1,325 | 284,900 |
| 2015/04/15 | 1,266 | 1,313 | 1,260 | 1,304 | 314,100 |
| 2015/04/14 | 1,243 | 1,277 | 1,243 | 1,265 | 181,300 |
| 2015/04/13 | 1,238 | 1,258 | 1,225 | 1,250 | 269,600 |
| 2015/04/10 | 1,234 | 1,238 | 1,218 | 1,223 | 287,600 |
| 2015/04/09 | 1,227 | 1,238 | 1,196 | 1,222 | 446,200 |
| 2015/04/08 | 1,195 | 1,205 | 1,179 | 1,181 | 307,400 |
| 2015/04/07 | 1,153 | 1,192 | 1,133 | 1,192 | 378,300 |
| 2015/04/06 | 1,166 | 1,176 | 1,151 | 1,157 | 234,500 |
| 2015/04/03 | 1,178 | 1,182 | 1,161 | 1,171 | 267,100 |
| 2015/04/02 | 1,205 | 1,206 | 1,179 | 1,185 | 413,100 |
| 2015/04/01 | 1,184 | 1,228 | 1,182 | 1,217 | 471,500 |
| 2015/03/31 | 1,199 | 1,207 | 1,171 | 1,174 | 429,300 |
| 2015/03/30 | 1,202 | 1,203 | 1,185 | 1,198 | 198,100 |
| 2015/03/27 | 1,233 | 1,255 | 1,198 | 1,208 | 374,500 |
| 2015/03/26 | 1,300 | 1,309 | 1,257 | 1,273 | 297,900 |
| 2015/03/25 | 1,280 | 1,308 | 1,278 | 1,304 | 222,100 |
| 2015/03/24 | 1,276 | 1,286 | 1,267 | 1,273 | 134,400 |
| 2015/03/23 | 1,319 | 1,337 | 1,274 | 1,286 | 294,200 |
| 2015/03/20 | 1,249 | 1,311 | 1,235 | 1,310 | 387,900 |
| 2015/03/19 | 1,233 | 1,246 | 1,222 | 1,235 | 116,300 |
| 2015/03/18 | 1,254 | 1,254 | 1,233 | 1,242 | 116,400 |
| 2015/03/17 | 1,290 | 1,300 | 1,241 | 1,250 | 218,200 |
| 2015/03/16 | 1,243 | 1,264 | 1,232 | 1,260 | 260,800 |
| 2015/03/13 | 1,216 | 1,243 | 1,210 | 1,237 | 333,200 |
| 2015/03/12 | 1,185 | 1,208 | 1,185 | 1,203 | 171,700 |
| 2015/03/11 | 1,184 | 1,189 | 1,174 | 1,185 | 88,900 |
| 2015/03/10 | 1,193 | 1,195 | 1,181 | 1,190 | 140,900 |
| 2015/03/09 | 1,189 | 1,193 | 1,180 | 1,190 | 111,300 |
| 2015/03/06 | 1,201 | 1,204 | 1,188 | 1,194 | 326,100 |
| 2015/03/05 | 1,204 | 1,212 | 1,201 | 1,205 | 133,000 |
| 2015/03/04 | 1,200 | 1,213 | 1,194 | 1,201 | 132,200 |
| 2015/03/03 | 1,202 | 1,211 | 1,187 | 1,197 | 213,200 |
| 2015/03/02 | 1,200 | 1,220 | 1,200 | 1,210 | 100,000 |
| 2015/02/27 | 1,188 | 1,211 | 1,185 | 1,208 | 212,100 |
| 2015/02/26 | 1,193 | 1,198 | 1,179 | 1,185 | 178,700 |
| 2015/02/25 | 1,199 | 1,213 | 1,184 | 1,189 | 232,400 |
| 2015/02/24 | 1,210 | 1,212 | 1,190 | 1,195 | 214,400 |
| 2015/02/23 | 1,221 | 1,224 | 1,191 | 1,200 | 229,900 |
| 2015/02/20 | 1,228 | 1,238 | 1,213 | 1,221 | 206,400 |
| 2015/02/19 | 1,226 | 1,242 | 1,216 | 1,228 | 181,000 |
| 2015/02/18 | 1,215 | 1,262 | 1,202 | 1,221 | 338,600 |
| 2015/02/17 | 1,189 | 1,203 | 1,177 | 1,197 | 123,700 |
| 2015/02/16 | 1,182 | 1,201 | 1,179 | 1,181 | 155,300 |
| 2015/02/13 | 1,179 | 1,222 | 1,163 | 1,177 | 835,200 |
| 2015/02/12 | 1,165 | 1,168 | 1,147 | 1,149 | 495,100 |
| 2015/02/10 | 1,194 | 1,210 | 1,121 | 1,145 | 824,900 |
| 2015/02/09 | 1,205 | 1,236 | 1,203 | 1,212 | 349,200 |
| 2015/02/06 | 1,201 | 1,218 | 1,197 | 1,211 | 148,100 |
| 2015/02/05 | 1,203 | 1,208 | 1,182 | 1,201 | 162,400 |
| 2015/02/04 | 1,200 | 1,227 | 1,199 | 1,219 | 129,700 |
| 2015/02/03 | 1,213 | 1,219 | 1,193 | 1,196 | 187,000 |
| 2015/02/02 | 1,206 | 1,221 | 1,196 | 1,210 | 184,800 |
| 2015/01/30 | 1,220 | 1,226 | 1,193 | 1,215 | 517,800 |
| 2015/01/29 | 1,209 | 1,220 | 1,201 | 1,211 | 206,500 |
| 2015/01/28 | 1,184 | 1,219 | 1,180 | 1,215 | 217,700 |
| 2015/01/27 | 1,193 | 1,194 | 1,180 | 1,194 | 157,800 |
| 2015/01/26 | 1,149 | 1,184 | 1,148 | 1,181 | 119,800 |
| 2015/01/23 | 1,153 | 1,167 | 1,153 | 1,165 | 64,400 |
| 2015/01/22 | 1,139 | 1,150 | 1,129 | 1,143 | 181,700 |
| 2015/01/21 | 1,129 | 1,147 | 1,116 | 1,143 | 257,800 |
| 2015/01/20 | 1,110 | 1,139 | 1,107 | 1,130 | 206,900 |
| 2015/01/19 | 1,117 | 1,127 | 1,105 | 1,110 | 201,300 |
| 2015/01/16 | 1,115 | 1,123 | 1,102 | 1,116 | 286,600 |
| 2015/01/15 | 1,159 | 1,174 | 1,126 | 1,138 | 405,700 |
| 2015/01/14 | 1,175 | 1,189 | 1,164 | 1,169 | 165,000 |
| 2015/01/13 | 1,192 | 1,198 | 1,175 | 1,195 | 147,600 |
| 2015/01/09 | 1,217 | 1,226 | 1,199 | 1,207 | 125,700 |
| 2015/01/08 | 1,190 | 1,221 | 1,190 | 1,206 | 171,800 |
| 2015/01/07 | 1,194 | 1,224 | 1,194 | 1,220 | 96,700 |
| 2015/01/06 | 1,237 | 1,241 | 1,209 | 1,215 | 270,700 |
| 2015/01/05 | 1,275 | 1,280 | 1,240 | 1,252 | 210,500 |